Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.226 | 4.311 | 4.198 | 4.307 | 3,901,816 | +0.04(+0.92%) |
May 29, 2003 | 4.291 | 4.346 | 4.237 | 4.267 | 2,357,960 | -0.03(-0.70%) |
May 28, 2003 | 4.228 | 4.346 | 4.210 | 4.298 | 4,397,113 | +0.03(+0.70%) |
May 27, 2003 | 4.143 | 4.281 | 4.122 | 4.267 | 5,423,178 | +0.01(+0.27%) |
May 23, 2003 | 4.214 | 4.274 | 4.203 | 4.256 | 6,790,111 | +0.07(+1.71%) |
May 22, 2003 | 4.126 | 4.196 | 4.126 | 4.184 | 6,861,486 | +0.18(+4.62%) |
May 21, 2003 | 3.930 | 4.046 | 3.907 | 3.999 | 5,409,768 | +0.28(+7.39%) |
May 20, 2003 | 3.717 | 3.789 | 3.676 | 3.724 | 2,591,549 | +0.00(+0.00%) |
May 19, 2003 | 3.803 | 3.817 | 3.703 | 3.724 | 3,030,612 | -0.19(-4.96%) |
May 16, 2003 | 3.805 | 3.960 | 3.796 | 3.918 | 3,976,218 | +0.27(+7.48%) |
May 15, 2003 | 3.650 | 3.683 | 3.618 | 3.646 | 2,884,402 | +0.03(+0.77%) |
May 14, 2003 | 3.671 | 3.678 | 3.595 | 3.618 | 2,457,452 | -0.05(-1.26%) |
May 13, 2003 | 3.664 | 3.720 | 3.653 | 3.664 | 1,456,476 | -0.06(-1.55%) |
May 12, 2003 | 3.669 | 3.745 | 3.643 | 3.722 | 817,564 | -0.01(-0.31%) |
May 09, 2003 | 3.690 | 3.757 | 3.659 | 3.733 | 1,323,243 | +0.09(+2.54%) |
May 08, 2003 | 3.791 | 3.791 | 3.627 | 3.641 | 3,851,204 | -0.15(-3.96%) |
May 07, 2003 | 3.812 | 3.826 | 3.757 | 3.791 | 2,342,387 | -0.03(-0.91%) |
May 06, 2003 | 3.773 | 3.881 | 3.699 | 3.826 | 3,586,037 | +0.02(+0.49%) |
May 05, 2003 | 3.773 | 3.817 | 3.729 | 3.807 | 1,756,249 | +0.11(+3.07%) |
May 02, 2003 | 3.650 | 3.745 | 3.643 | 3.694 | 1,541,260 | -0.13(-3.39%) |
May 01, 2003 | 3.777 | 3.826 | 3.715 | 3.824 | 1,412,786 | +0.03(+0.79%) |
Apr 30, 2003 | 3.773 | 3.851 | 3.752 | 3.794 | 1,745,435 | +0.12(+3.21%) |
Apr 29, 2003 | 3.659 | 3.708 | 3.604 | 3.676 | 2,462,642 | +0.02(+0.44%) |
Apr 28, 2003 | 3.521 | 3.659 | 3.521 | 3.659 | 1,830,219 | +0.17(+4.83%) |
Apr 25, 2003 | 3.549 | 3.558 | 3.472 | 3.491 | 582,244 | -0.10(-2.89%) |
Apr 24, 2003 | 3.643 | 3.659 | 3.560 | 3.595 | 1,358,281 | -0.01(-0.32%) |
Apr 23, 2003 | 3.599 | 3.625 | 3.551 | 3.606 | 1,318,052 | +0.01(+0.39%) |
Apr 22, 2003 | 3.447 | 3.627 | 3.445 | 3.592 | 1,918,465 | +0.04(+1.24%) |
Apr 21, 2003 | 3.523 | 3.560 | 3.518 | 3.549 | 559,750 | -0.01(-0.32%) |
Apr 17, 2003 | 3.468 | 3.562 | 3.440 | 3.560 | 1,005,301 | +0.14(+3.98%) |
Apr 16, 2003 | 3.500 | 3.530 | 3.421 | 3.424 | 3,259,011 | +0.06(+1.72%) |
Apr 15, 2003 | 3.347 | 3.394 | 3.322 | 3.366 | 735,375 | +0.05(+1.61%) |
Apr 14, 2003 | 3.297 | 3.336 | 3.266 | 3.313 | 1,871,747 | +0.11(+3.39%) |
Apr 11, 2003 | 3.225 | 3.248 | 3.165 | 3.204 | 4,242,251 | -0.01(-0.29%) |
Apr 10, 2003 | 3.264 | 3.273 | 3.142 | 3.213 | 2,355,797 | -0.04(-1.28%) |
Apr 09, 2003 | 3.301 | 3.322 | 3.250 | 3.255 | 3,060,027 | -0.17(-4.86%) |
Apr 08, 2003 | 3.364 | 3.421 | 3.324 | 3.421 | 1,966,480 | +0.09(+2.78%) |
Apr 07, 2003 | 3.433 | 3.438 | 3.327 | 3.329 | 1,501,031 | +0.04(+1.34%) |
Apr 04, 2003 | 3.294 | 3.336 | 3.257 | 3.285 | 619,878 | +0.00(+0.07%) |
Apr 03, 2003 | 3.269 | 3.306 | 3.202 | 3.283 | 3,565,273 | +0.04(+1.14%) |
Apr 02, 2003 | 3.248 | 3.292 | 3.225 | 3.246 | 2,722,187 | +0.07(+2.26%) |
Apr 01, 2003 | 3.112 | 3.197 | 3.088 | 3.174 | 1,025,200 | +0.08(+2.46%) |
Mar 31, 2003 | 3.095 | 3.128 | 3.038 | 3.098 | 1,652,864 | -0.20(-5.96%) |
Mar 28, 2003 | 3.246 | 3.331 | 3.232 | 3.294 | 1,320,647 | -0.04(-1.25%) |
Mar 27, 2003 | 3.273 | 3.389 | 3.253 | 3.336 | 1,674,060 | -0.04(-1.16%) |
Mar 26, 2003 | 3.380 | 3.433 | 3.340 | 3.375 | 5,363,915 | -0.01(-0.41%) |
Mar 25, 2003 | 3.371 | 3.391 | 3.292 | 3.389 | 1,957,396 | +0.04(+1.31%) |
Mar 24, 2003 | 3.408 | 3.426 | 3.317 | 3.345 | 1,100,467 | -0.25(-6.89%) |
Mar 21, 2003 | 3.516 | 3.664 | 3.491 | 3.592 | 2,196,177 | +0.15(+4.23%) |
Mar 20, 2003 | 3.445 | 3.465 | 3.354 | 3.447 | 3,251,225 | -0.10(-2.93%) |
Mar 19, 2003 | 3.493 | 3.590 | 3.389 | 3.551 | 5,915,014 | +0.13(+3.78%) |
Mar 18, 2003 | 3.507 | 3.507 | 3.394 | 3.421 | 2,158,110 | -0.05(-1.40%) |
Mar 17, 2003 | 3.230 | 3.509 | 3.204 | 3.470 | 2,702,288 | +0.19(+5.85%) |
Mar 14, 2003 | 3.294 | 3.350 | 3.253 | 3.278 | 5,494,120 | +0.09(+2.90%) |
Mar 13, 2003 | 3.095 | 3.209 | 3.075 | 3.186 | 3,170,766 | +0.24(+8.08%) |
Mar 12, 2003 | 2.959 | 2.989 | 2.869 | 2.947 | 3,111,071 | -0.06(-1.92%) |
Mar 11, 2003 | 2.929 | 3.061 | 2.904 | 3.005 | 3,715,809 | +0.16(+5.69%) |
Mar 10, 2003 | 2.860 | 2.904 | 2.809 | 2.843 | 2,205,694 | -0.11(-3.61%) |
Mar 07, 2003 | 2.934 | 3.001 | 2.910 | 2.950 | 3,881,052 | -0.18(-5.90%) |
Mar 06, 2003 | 3.105 | 3.172 | 3.005 | 3.135 | 8,442,111 | -0.16(-4.98%) |
Mar 05, 2003 | 3.202 | 3.334 | 3.181 | 3.299 | 2,630,914 | +0.29(+9.52%) |
Mar 04, 2003 | 3.058 | 3.075 | 2.991 | 3.012 | 1,457,341 | -0.17(-5.44%) |